Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 56.35 | 56.81 | 56.06 | 56.32 | 2,718,598 | -0.03(-0.06%) |
Sep 27, 2019 | 56.19 | 56.68 | 55.72 | 56.35 | 2,614,966 | +0.51(+0.91%) |
Sep 26, 2019 | 55.72 | 56.54 | 55.27 | 55.85 | 3,015,828 | +0.12(+0.21%) |
Sep 25, 2019 | 55.04 | 55.86 | 54.90 | 55.73 | 2,842,638 | +0.74(+1.34%) |
Sep 24, 2019 | 55.79 | 56.05 | 54.62 | 54.99 | 3,685,821 | -0.83(-1.49%) |
Sep 23, 2019 | 55.70 | 56.23 | 55.57 | 55.82 | 2,424,064 | -0.19(-0.34%) |
Sep 20, 2019 | 56.56 | 56.82 | 55.80 | 56.01 | 7,296,878 | -0.50(-0.89%) |
Sep 19, 2019 | 57.24 | 57.69 | 56.51 | 56.51 | 1,923,654 | -0.74(-1.29%) |
Sep 18, 2019 | 56.41 | 57.28 | 56.07 | 57.25 | 2,098,764 | +0.52(+0.91%) |
Sep 17, 2019 | 56.95 | 57.26 | 56.45 | 56.73 | 1,652,702 | -0.36(-0.63%) |
Sep 16, 2019 | 57.28 | 57.66 | 57.05 | 57.09 | 1,838,606 | -0.43(-0.74%) |
Sep 13, 2019 | 57.49 | 57.80 | 57.37 | 57.52 | 1,893,969 | +0.03(+0.06%) |
Sep 12, 2019 | 58.12 | 58.30 | 57.01 | 57.49 | 1,939,499 | -0.50(-0.86%) |
Sep 11, 2019 | 56.58 | 57.99 | 56.05 | 57.99 | 2,827,332 | +1.63(+2.89%) |
Sep 10, 2019 | 55.94 | 56.73 | 55.87 | 56.36 | 3,036,080 | +0.49(+0.88%) |
Sep 09, 2019 | 56.25 | 56.55 | 55.69 | 55.87 | 4,064,961 | -0.38(-0.67%) |
Sep 06, 2019 | 56.27 | 56.73 | 56.04 | 56.25 | 3,704,555 | +0.30(+0.54%) |
Sep 05, 2019 | 55.64 | 56.33 | 55.45 | 55.94 | 5,191,451 | +0.94(+1.70%) |
Sep 04, 2019 | 56.66 | 56.89 | 53.82 | 55.01 | 8,990,557 | -1.69(-2.98%) |
Sep 03, 2019 | 57.63 | 57.86 | 56.63 | 56.70 | 1,807,982 | -1.54(-2.65%) |
Aug 30, 2019 | 58.52 | 58.79 | 58.14 | 58.24 | 1,965,059 | +0.17(+0.30%) |
Aug 29, 2019 | 57.90 | 58.18 | 57.32 | 58.07 | 1,314,557 | +0.92(+1.61%) |
Aug 28, 2019 | 56.27 | 57.18 | 56.16 | 57.15 | 1,821,853 | +0.50(+0.88%) |
Aug 27, 2019 | 57.23 | 57.54 | 56.55 | 56.65 | 1,443,551 | -0.09(-0.16%) |
Aug 26, 2019 | 56.64 | 56.77 | 55.69 | 56.74 | 2,440,937 | +0.63(+1.13%) |
Aug 23, 2019 | 56.91 | 57.49 | 55.83 | 56.11 | 2,002,616 | -1.13(-1.98%) |
Aug 22, 2019 | 57.97 | 58.15 | 57.21 | 57.24 | 1,412,273 | -0.41(-0.71%) |
Aug 21, 2019 | 58.16 | 58.23 | 57.52 | 57.65 | 1,610,196 | +0.20(+0.34%) |
Aug 20, 2019 | 57.34 | 57.79 | 56.91 | 57.46 | 2,194,232 | -0.06(-0.10%) |
Aug 19, 2019 | 57.37 | 57.77 | 57.14 | 57.51 | 1,317,322 | +0.94(+1.67%) |
Aug 16, 2019 | 55.77 | 56.80 | 55.63 | 56.57 | 2,930,875 | +1.31(+2.38%) |
Aug 15, 2019 | 55.41 | 55.51 | 54.72 | 55.26 | 1,649,121 | +0.00(+0.00%) |
Aug 14, 2019 | 56.52 | 56.67 | 54.98 | 55.26 | 2,736,606 | -2.20(-3.83%) |
Aug 13, 2019 | 56.91 | 58.42 | 56.54 | 57.46 | 1,411,236 | +0.80(+1.40%) |
Aug 12, 2019 | 57.41 | 57.64 | 56.65 | 56.66 | 1,411,209 | -1.20(-2.07%) |
Aug 09, 2019 | 58.81 | 58.82 | 57.64 | 57.86 | 1,611,476 | -1.10(-1.87%) |
Aug 08, 2019 | 58.74 | 59.12 | 58.37 | 58.96 | 1,783,645 | +0.57(+0.98%) |
Aug 07, 2019 | 57.75 | 58.42 | 57.16 | 58.38 | 2,366,812 | -0.23(-0.39%) |
Aug 06, 2019 | 58.05 | 58.68 | 57.45 | 58.61 | 2,408,334 | +0.83(+1.43%) |
Aug 05, 2019 | 58.14 | 58.70 | 57.55 | 57.78 | 3,042,855 | -2.65(-4.39%) |
Aug 02, 2019 | 60.48 | 60.57 | 58.97 | 60.43 | 2,562,886 | -0.09(-0.15%) |
Aug 01, 2019 | 62.27 | 62.40 | 60.10 | 60.52 | 2,430,945 | -1.89(-3.02%) |
Jul 31, 2019 | 62.90 | 63.09 | 61.81 | 62.41 | 2,564,102 | -0.62(-0.98%) |
Jul 30, 2019 | 62.68 | 63.04 | 62.37 | 63.03 | 2,244,773 | -0.02(-0.04%) |
Jul 29, 2019 | 64.16 | 64.29 | 62.54 | 63.05 | 3,704,629 | -1.33(-2.06%) |
Jul 26, 2019 | 60.89 | 65.25 | 60.89 | 64.38 | 6,365,239 | -2.75(-4.10%) |
Jul 25, 2019 | 67.53 | 67.71 | 66.82 | 67.13 | 2,012,234 | -0.37(-0.55%) |
Jul 24, 2019 | 66.57 | 67.94 | 66.42 | 67.50 | 1,598,636 | +0.67(+1.01%) |
Jul 23, 2019 | 65.24 | 66.99 | 65.23 | 66.83 | 2,218,848 | +2.00(+3.09%) |
Jul 22, 2019 | 64.34 | 64.99 | 64.34 | 64.83 | 1,845,023 | +0.39(+0.61%) |
Jul 19, 2019 | 65.17 | 65.43 | 64.39 | 64.43 | 3,492,242 | -0.48(-0.75%) |
Jul 18, 2019 | 65.26 | 65.60 | 64.62 | 64.92 | 2,290,330 | -0.49(-0.75%) |
Jul 17, 2019 | 66.69 | 66.84 | 65.33 | 65.41 | 1,424,683 | -1.40(-2.10%) |
Jul 16, 2019 | 66.23 | 66.94 | 66.14 | 66.81 | 1,165,876 | +0.54(+0.82%) |
Jul 15, 2019 | 66.80 | 66.84 | 65.97 | 66.27 | 936,875 | -0.46(-0.69%) |
Jul 12, 2019 | 65.86 | 66.75 | 65.86 | 66.73 | 1,038,168 | +1.32(+2.02%) |
Jul 11, 2019 | 65.15 | 65.50 | 64.92 | 65.41 | 1,942,367 | +0.25(+0.39%) |
Jul 10, 2019 | 65.97 | 66.49 | 65.10 | 65.15 | 1,333,047 | -0.72(-1.10%) |
Jul 09, 2019 | 65.85 | 66.05 | 65.60 | 65.88 | 1,710,348 | -0.15(-0.22%) |
Jul 08, 2019 | 66.29 | 66.70 | 65.79 | 66.02 | 1,347,802 | -0.44(-0.65%) |
Jul 05, 2019 | 67.14 | 67.21 | 65.57 | 66.46 | 1,289,180 | -1.31(-1.94%) |
Jul 03, 2019 | 67.30 | 67.77 | 66.98 | 67.77 | 1,006,974 | +0.51(+0.76%) |
Jul 02, 2019 | 67.99 | 67.99 | 66.99 | 67.26 | 1,140,347 | -0.58(-0.86%) |